Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.40 | 2.20% | 35,800 | 700 | 0.0 |
18
18.60
18.60
|
2 tháng
(2024-07-22) |
1.25 | 7.20% | 181,500 | -4,000 | -0.1 |
17.35
19
18.60
|
3 tháng
(2024-06-21) |
3.24 | 21.12% | 722,500 | 3,300 | 0.1 |
15.36
21.50
18.60
|
6 tháng
(2024-03-25) |
5.09 | 37.63% | 971,600 | -7,300 | -0.1 |
13.38
21.50
18.60
|
12 tháng
(2023-09-25) |
7.02 | 60.55% | 1,861,900 | -148,280 | -2.0 |
9.23
21.50
18.60
|
24 tháng
(2022-09-30) |
4.91 | 35.91% | 2,181,100 | -1,035,535 | -2.3 |
9.23
21.50
18.60
|
36 tháng
(2021-10-05) |
6.50 | 53.68% | 2,685,200 | -971,410 | -0.6 |
9.23
21.50
18.60
|
60 tháng
(2019-10-16) |
8.89 | 91.55% | 4,127,520 | -1,156,400 | -3.5 |
6.95
21.50
18.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/04/2012 |
1.55
|
20 | 1.50 | 1.55 | 1.55 | 0 | 0 | 0 | |
13/04/2012 |
1.50
|
110 | 1.53 | 1.59 | 1.50 | 0 | 0 | 0 | |
12/04/2012 |
1.53
|
520 | 1.61 | 1.61 | 1.53 | 0 | 0 | 0 | |
11/04/2012 |
1.61
|
40 | 1.69 | 1.69 | 1.61 | 0 | 0 | 0 | |
10/04/2012 |
1.69
|
0 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 | |
09/04/2012 |
1.69
|
30 | 1.71 | 1.71 | 1.63 | 0 | 10 | -0.0 | |
06/04/2012 |
1.71
|
10 | 1.75 | 1.75 | 1.71 | 0 | 10 | -0.0 | |
05/04/2012 |
1.75
|
30 | 1.67 | 1.75 | 1.59 | 0 | 10 | -0.0 | |
04/04/2012 |
1.67
|
10 | 1.75 | 1.75 | 1.67 | 0 | 10 | -0.0 | |
03/04/2012 |
1.75
|
10 | 1.83 | 1.83 | 1.75 | 0 | 10 | -0 | |
30/03/2012 |
1.83
|
0 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 | |
29/03/2012 |
1.83
|
10 | 1.90 | 1.90 | 1.83 | 0 | 0 | 0 | |
28/03/2012 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 | |
27/03/2012 |
1.90
|
10 | 2.00 | 2.00 | 1.90 | 0 | 0 | 0 | |
26/03/2012 |
2.00
|
0 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 | |
23/03/2012 |
2.00
|
0 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 | |
22/03/2012 |
2.00
|
0 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 | |
21/03/2012 |
2.00
|
0 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 | |
20/03/2012 |
2.00
|
0 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 | |
19/03/2012 |
2.00
|
0 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 | |
16/03/2012 |
2.00
|
0 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 | |
15/03/2012 |
2.00
|
0 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 | |
14/03/2012 |
2.00
|
10 | 2.10 | 2.10 | 2.00 | 0 | 0 | 0 | |
13/03/2012 |
2.10
|
10 | 2.00 | 2.10 | 2.10 | 0 | 0 | 0 | |
12/03/2012 |
2.00
|
0 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 | |
09/03/2012 |
2.00
|
0 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 | |
08/03/2012 |
2.00
|
0 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 | |
07/03/2012 |
2.00
|
0 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 | |
06/03/2012 |
2.00
|
0 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 | |
05/03/2012 |
2.00
|
10 | 1.92 | 2.00 | 2.00 | 0 | 0 | 0 | |
02/03/2012 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
01/03/2012 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
29/02/2012 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
28/02/2012 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
27/02/2012 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
24/02/2012 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
23/02/2012 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
22/02/2012 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
21/02/2012 |
1.92
|
10 | 1.85 | 1.92 | 1.92 | 0 | 0 | 0 | |
20/02/2012 |
1.85
|
0 | 1.85 | 1.85 | 1.85 | 0 | 0 | 0 | |
17/02/2012 |
1.85
|
0 | 1.85 | 1.85 | 1.85 | 0 | 0 | 0 | |
16/02/2012 |
1.85
|
0 | 1.85 | 1.85 | 1.85 | 0 | 0 | 0 | |
15/02/2012 |
1.85
|
0 | 1.85 | 1.85 | 1.85 | 0 | 0 | 0 | |
14/02/2012 |
1.85
|
10 | 1.77 | 1.85 | 1.85 | 0 | 0 | 0 | |
13/02/2012 |
1.77
|
0 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 | |
10/02/2012 |
1.77
|
0 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 | |
09/02/2012 |
1.77
|
0 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 | |
08/02/2012 |
1.77
|
0 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 | |
07/02/2012 |
1.77
|
0 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 | |
06/02/2012 |
1.77
|
0 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 | |
03/02/2012 |
1.77
|
10 | 1.69 | 1.77 | 1.77 | 0 | 0 | 0 | |
02/02/2012 |
1.69
|
0 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 | |
01/02/2012 |
1.69
|
0 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 | |
31/01/2012 |
1.69
|
0 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 | |
30/01/2012 |
1.69
|
0 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 | |
20/01/2012 |
1.69
|
0 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 | |
19/01/2012 |
1.69
|
0 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 | |
18/01/2012 |
1.69
|
0 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 | |
17/01/2012 |
1.69
|
0 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 | |
16/01/2012 |
1.69
|
10 | 1.63 | 1.69 | 1.69 | 0 | 0 | 0 | |
13/01/2012 |
1.63
|
0 | 1.63 | 1.63 | 1.63 | 0 | 0 | 0 | |
12/01/2012 |
1.63
|
0 | 1.63 | 1.63 | 1.63 | 0 | 0 | 0 | |
11/01/2012 |
1.63
|
0 | 1.63 | 1.63 | 1.63 | 0 | 0 | 0 | |
10/01/2012 |
1.63
|
0 | 1.63 | 1.63 | 1.63 | 0 | 0 | 0 | |
09/01/2012 |
1.63
|
0 | 1.63 | 1.63 | 1.63 | 0 | 0 | 0 | |
06/01/2012 |
1.63
|
0 | 1.63 | 1.63 | 1.63 | 0 | 0 | 0 | |
05/01/2012 |
1.63
|
0 | 1.63 | 1.63 | 1.63 | 0 | 0 | 0 | |
04/01/2012 |
1.63
|
0 | 1.63 | 1.63 | 1.63 | 0 | 0 | 0 | |
03/01/2012 |
1.63
|
0 | 1.63 | 1.63 | 1.63 | 0 | 0 | 0 | |
30/12/2011 |
1.63
|
0 | 1.63 | 1.63 | 1.63 | 0 | 0 | 0 | |
29/12/2011 |
1.63
|
10 | 1.55 | 1.63 | 1.63 | 0 | 0 | 0 | |
28/12/2011 |
1.55
|
0 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 | |
27/12/2011 |
1.55
|
0 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 | |
26/12/2011 |
1.55
|
10 | 1.50 | 1.55 | 1.55 | 0 | 0 | 0 | |
23/12/2011 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 | |
22/12/2011 |
1.50
|
10 | 1.57 | 1.57 | 1.50 | 0 | 0 | 0 | |
21/12/2011 |
1.57
|
0 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 | |
20/12/2011: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
20/12/2011 |
1.57
|
0 | 1.44 | 1.57 | 1.57 | 0 | 0 | 0 | |
19/12/2011 |
1.44
|
10 | 1.44 | 1.44 | 1.44 | 0 | 0 | 0 | |
16/12/2011 |
1.44
|
0 | 1.44 | 1.44 | 1.44 | 0 | 0 | 0 | |
15/12/2011 |
1.44
|
0 | 1.44 | 1.44 | 1.44 | 0 | 0 | 0 | |
14/12/2011 |
1.44
|
0 | 1.44 | 1.44 | 1.44 | 0 | 0 | 0 | |
13/12/2011 |
1.44
|
10 | 1.38 | 1.44 | 1.44 | 0 | 0 | 0 | |
12/12/2011 |
1.38
|
0 | 1.38 | 1.38 | 1.38 | 0 | 0 | 0 | |
09/12/2011 |
1.38
|
0 | 1.38 | 1.38 | 1.38 | 0 | 0 | 0 | |
08/12/2011 |
1.38
|
0 | 1.38 | 1.38 | 1.38 | 0 | 0 | 0 | |
07/12/2011 |
1.38
|
0 | 1.38 | 1.38 | 1.38 | 0 | 0 | 0 | |
06/12/2011 |
1.38
|
0 | 1.38 | 1.38 | 1.38 | 0 | 0 | 0 | |
05/12/2011 |
1.38
|
0 | 1.38 | 1.38 | 1.38 | 0 | 0 | 0 | |
02/12/2011 |
1.38
|
0 | 1.38 | 1.38 | 1.38 | 0 | 0 | 0 | |
01/12/2011 |
1.38
|
0 | 1.38 | 1.38 | 1.38 | 0 | 0 | 0 | |
30/11/2011 |
1.38
|
0 | 1.38 | 1.38 | 1.38 | 0 | 0 | 0 | |
29/11/2011 |
1.38
|
10 | 1.33 | 1.38 | 1.38 | 0 | 0 | 0 | |
28/11/2011 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
25/11/2011 |
1.33
|
10 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
24/11/2011 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
23/11/2011 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
22/11/2011 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
21/11/2011 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
18/11/2011 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |